La bourse ferme dans 3 h 28 min
CAC 40
7 969,11 -88,69 (-1,10 %) Euro Stoxx 50
4 984,67 -45,68 (-0,91 %) Dow Jones
38 852,86 -216,74 (-0,55 %) EUR/USD
1,0855 -0,0005 (-0,04 %) Gold future
2 341,70 -14,80 (-0,63 %) Bitcoin EUR
62 434,29 -537,11 (-0,85 %)
Palo Alto Networks, Inc. (PANW)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Avant Bourse :
Prix d’exercice:380.00
Options d’achatpour31 mai 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| PANW240531C00380000 | 2024-05-28 9:30AM EDT | 2024-05-31 | 0.08 | 0.00 | 0.00 | 0.00 | - | 2 | 378 | 50.00% |
| PANW240607C00380000 | 2024-05-28 12:10PM EDT | 2024-06-07 | 0.07 | 0.00 | 0.00 | 0.00 | - | 4 | 49 | 25.00% |
| PANW240614C00380000 | 2024-05-28 12:12PM EDT | 2024-06-14 | 0.06 | 0.00 | 0.00 | 0.00 | - | 6 | 27 | 25.00% |
| PANW240621C00380000 | 2024-05-28 1:43PM EDT | 2024-06-21 | 0.18 | 0.00 | 0.00 | 0.00 | - | 173 | 1,266 | 12.50% |
| PANW240628C00380000 | 2024-05-28 9:44AM EDT | 2024-06-28 | 0.42 | 0.00 | 0.00 | 0.00 | - | 2 | 33 | 12.50% |
| PANW240719C00380000 | 2024-05-28 12:36PM EDT | 2024-07-19 | 0.97 | 0.00 | 0.00 | 0.00 | - | 138 | 633 | 12.50% |
| PANW240816C00380000 | 2024-05-28 3:58PM EDT | 2024-08-16 | 2.60 | 0.00 | 0.00 | 0.00 | - | 21 | 367 | 12.50% |
| PANW240920C00380000 | 2024-05-28 3:36PM EDT | 2024-09-20 | 5.85 | 0.00 | 0.00 | 0.00 | - | 4 | 983 | 6.25% |
| PANW241115C00380000 | 2024-05-28 3:41PM EDT | 2024-11-15 | 12.15 | 0.00 | 0.00 | 0.00 | - | 1 | 109 | 6.25% |
| PANW241220C00380000 | 2024-05-28 1:26PM EDT | 2024-12-20 | 15.60 | 0.00 | 0.00 | 0.00 | - | 5 | 143 | 6.25% |
| PANW250117C00380000 | 2024-05-28 3:41PM EDT | 2025-01-17 | 16.39 | 0.00 | 0.00 | 0.00 | - | 7 | 1,302 | 6.25% |
| PANW250321C00380000 | 2024-05-28 12:07PM EDT | 2025-03-21 | 23.00 | 0.00 | 0.00 | 0.00 | - | 1 | 23 | 6.25% |
| PANW250620C00380000 | 2024-05-24 3:32PM EDT | 2025-06-20 | 35.00 | 0.00 | 0.00 | 0.00 | - | 15 | 367 | 3.13% |
| PANW250919C00380000 | 2024-05-23 12:07PM EDT | 2025-09-19 | 38.10 | 0.00 | 0.00 | 0.00 | - | 1 | 34 | 3.13% |
| PANW260116C00380000 | 2024-05-24 11:07AM EDT | 2026-01-16 | 50.00 | 0.00 | 0.00 | 0.00 | - | 1 | 181 | 3.13% |
Options de ventepour31 mai 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| PANW240531P00380000 | 2024-05-21 9:36AM EDT | 2024-05-31 | 76.51 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| PANW240614P00380000 | 2024-05-17 3:25PM EDT | 2024-06-14 | 65.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PANW240621P00380000 | 2024-05-22 3:00PM EDT | 2024-06-21 | 75.15 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| PANW240628P00380000 | 2024-05-17 3:25PM EDT | 2024-06-28 | 65.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PANW240719P00380000 | 2024-05-07 12:46PM EDT | 2024-07-19 | 75.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PANW240816P00380000 | 2024-03-18 3:03PM EDT | 2024-08-16 | 95.80 | 101.80 | 104.70 | 0.00 | - | - | 0 | 95.42% |
| PANW240920P00380000 | 2024-05-20 3:23PM EDT | 2024-09-20 | 66.85 | 0.00 | 0.00 | 0.00 | - | 20 | 66 | 0.00% |
| PANW241115P00380000 | 2024-05-08 1:23PM EDT | 2024-11-15 | 85.30 | 0.00 | 0.00 | 0.00 | - | 6 | 14 | 0.00% |
| PANW241220P00380000 | 2024-05-06 3:30PM EDT | 2024-12-20 | 88.17 | 0.00 | 0.00 | 0.00 | - | 16 | 43 | 0.00% |
| PANW250117P00380000 | 2024-05-28 10:27AM EDT | 2025-01-17 | 75.95 | 0.00 | 0.00 | 0.00 | - | 70 | 112 | 0.00% |
| PANW250620P00380000 | 2024-03-14 1:33PM EDT | 2025-06-20 | 104.00 | 107.55 | 110.15 | 0.00 | - | 2 | 34 | 48.91% |
| PANW250919P00380000 | 2023-08-29 12:43PM EDT | 2025-09-19 | 146.95 | 142.05 | 146.80 | 0.00 | - | 1 | 0 | 68.46% |
| PANW260116P00380000 | 2024-03-06 11:37AM EDT | 2026-01-16 | 114.00 | 117.05 | 121.40 | 0.00 | - | 1 | 8 | 46.60% |
